Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 80.15 81.61 79.93 81.13 385,448 +0.87(+1.09%)
Apr 28, 2011 78.80 80.44 78.66 80.25 460,232 +1.11(+1.40%)
Apr 27, 2011 78.59 79.17 77.41 79.15 354,080 +0.79(+1.01%)
Apr 26, 2011 77.65 78.82 77.65 78.36 313,716 +0.99(+1.27%)
Apr 25, 2011 77.81 77.86 77.25 77.37 227,897 -0.48(-0.61%)
Apr 21, 2011 78.04 78.40 77.50 77.85 460,506 +0.13(+0.17%)
Apr 20, 2011 78.42 78.63 77.65 77.72 406,756 +0.46(+0.60%)
Apr 19, 2011 75.31 77.69 75.31 77.26 554,752 +2.15(+2.86%)
Apr 18, 2011 74.14 75.34 73.94 75.11 465,752 -0.24(-0.32%)
Apr 15, 2011 73.68 75.36 73.01 75.36 546,114 +2.00(+2.72%)
Apr 14, 2011 73.15 73.76 72.79 73.36 416,126 -0.31(-0.42%)
Apr 13, 2011 74.47 74.75 73.38 73.67 391,478 -0.44(-0.60%)
Apr 12, 2011 75.06 75.25 73.80 74.11 321,698 -1.48(-1.96%)
Apr 11, 2011 75.74 76.56 75.06 75.59 490,846 +0.79(+1.05%)
Apr 08, 2011 75.69 75.89 74.31 74.80 258,184 -0.45(-0.60%)
Apr 07, 2011 75.55 76.54 74.85 75.25 243,300 -0.41(-0.55%)
Apr 06, 2011 76.01 76.03 74.90 75.67 159,242 +0.23(+0.31%)
Apr 05, 2011 75.50 75.76 75.17 75.43 266,692 -0.11(-0.15%)
Apr 04, 2011 75.78 75.78 75.10 75.54 372,687 +0.08(+0.11%)
Apr 01, 2011 75.51 75.72 74.86 75.46 517,569 +0.96(+1.28%)
Mar 31, 2011 74.30 74.75 73.68 74.50 554,125 +0.10(+0.14%)
Mar 30, 2011 74.75 74.75 73.91 74.40 459,166 +0.21(+0.28%)
Mar 29, 2011 73.82 74.31 72.83 74.19 227,946 +0.29(+0.39%)
Mar 28, 2011 75.00 75.08 73.77 73.90 628,034 -0.96(-1.28%)
Mar 25, 2011 74.31 75.36 73.91 74.86 298,228 +0.66(+0.89%)
Mar 24, 2011 73.91 74.49 73.18 74.20 343,693 +0.96(+1.31%)
Mar 23, 2011 72.86 73.68 72.29 73.24 389,528 +0.40(+0.55%)
Mar 22, 2011 72.79 73.06 72.17 72.84 448,438 -0.21(-0.28%)
Mar 21, 2011 73.27 73.52 72.96 73.05 517,400 +2.11(+2.98%)
Mar 18, 2011 71.40 71.66 70.78 70.94 476,192 +0.46(+0.65%)
Mar 17, 2011 70.47 70.90 70.03 70.48 356,140 +1.36(+1.96%)
Mar 16, 2011 69.75 70.35 68.07 69.12 515,707 -0.90(-1.28%)
Mar 15, 2011 69.26 70.80 69.12 70.02 623,801 -0.55(-0.78%)
Mar 14, 2011 71.03 71.66 69.88 70.57 593,491 -1.26(-1.75%)
Mar 11, 2011 71.62 72.25 70.97 71.83 368,328 +0.53(+0.75%)
Mar 10, 2011 72.99 72.99 71.10 71.29 360,008 -2.41(-3.27%)
Mar 09, 2011 73.98 74.36 73.41 73.71 262,914 -0.54(-0.73%)
Mar 08, 2011 73.40 74.82 72.49 74.25 467,008 +1.09(+1.48%)
Mar 07, 2011 74.81 74.82 72.55 73.16 351,069 -1.34(-1.80%)
Mar 04, 2011 75.01 75.19 74.03 74.50 229,246 -0.94(-1.25%)
Mar 03, 2011 73.21 76.05 72.79 75.45 475,532 +2.83(+3.90%)
Mar 02, 2011 73.23 74.46 72.20 72.61 960,580 -0.94(-1.28%)
Mar 01, 2011 74.65 75.14 73.05 73.56 357,209 -1.05(-1.40%)
Feb 28, 2011 74.31 75.06 74.14 74.61 447,217 +0.70(+0.95%)
Feb 25, 2011 73.35 74.39 73.02 73.90 665,327 +0.67(+0.92%)
Feb 24, 2011 73.50 74.82 72.09 73.23 593,524 -0.38(-0.52%)
Feb 23, 2011 74.81 76.28 72.68 73.61 662,163 -1.17(-1.56%)
Feb 22, 2011 77.72 77.76 74.58 74.78 773,126 -4.23(-5.35%)
Feb 18, 2011 78.69 79.41 78.34 79.01 495,891 +0.44(+0.56%)
Feb 17, 2011 79.02 79.02 76.60 78.57 1,061,203 -1.12(-1.41%)
Feb 16, 2011 79.85 79.88 79.23 79.69 743,761 +0.37(+0.47%)
Feb 15, 2011 80.24 80.45 79.19 79.32 536,427 -1.09(-1.36%)
Feb 14, 2011 79.57 80.83 79.34 80.41 485,163 +0.67(+0.84%)
Feb 11, 2011 77.92 80.25 77.79 79.74 510,621 +1.40(+1.79%)
Feb 10, 2011 77.10 78.82 76.75 78.34 403,051 +1.10(+1.43%)
Feb 09, 2011 78.15 78.15 76.90 77.23 673,483 -0.86(-1.10%)
Feb 08, 2011 78.66 79.07 77.89 78.09 421,127 -0.82(-1.04%)
Feb 07, 2011 77.70 79.19 77.70 78.92 552,850 +1.36(+1.75%)
Feb 04, 2011 75.22 77.99 75.22 77.56 693,179 +2.53(+3.37%)
Feb 03, 2011 74.81 75.29 73.85 75.04 214,380 +0.10(+0.14%)
Feb 02, 2011 75.39 76.01 74.70 74.93 543,056 -0.69(-0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.